BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 7.44
-0.05 (-0.67%)
At close: May 11, 2026
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.69 | 7.69 | 7.07 | 7.07 | 7.07 | -4.97% | 83,592 |
| May 11, 2026 | 7.50 | 7.65 | 7.12 | 7.44 | 7.44 | -0.67% | 71,310 |
| May 8, 2026 | 7.38 | 7.56 | 7.11 | 7.49 | 7.49 | 1.49% | 68,851 |
| May 7, 2026 | 7.35 | 7.46 | 6.90 | 7.38 | 7.38 | 3.80% | 41,517 |
| May 6, 2026 | 7.30 | 7.47 | 6.97 | 7.11 | 7.11 | -2.60% | 76,027 |
| May 5, 2026 | 7.61 | 7.61 | 7.10 | 7.30 | 7.30 | -1.48% | 195,018 |
| May 4, 2026 | 7.50 | 7.69 | 7.18 | 7.41 | 7.41 | -0.54% | 39,228 |
| Apr 30, 2026 | 7.79 | 7.79 | 7.16 | 7.45 | 7.45 | 0.13% | 43,015 |
| Apr 29, 2026 | 7.39 | 7.48 | 6.85 | 7.44 | 7.44 | 4.35% | 115,567 |
| Apr 28, 2026 | 7.03 | 7.38 | 6.69 | 7.13 | 7.13 | 1.42% | 49,438 |
| Apr 27, 2026 | 6.86 | 7.19 | 6.86 | 7.03 | 7.03 | -2.63% | 68,002 |
| Apr 24, 2026 | 7.59 | 7.80 | 7.22 | 7.22 | 7.22 | -4.87% | 110,353 |
| Apr 23, 2026 | 7.23 | 7.59 | 6.87 | 7.59 | 7.59 | 4.98% | 83,686 |
| Apr 22, 2026 | 7.23 | 7.50 | 7.23 | 7.23 | 7.23 | -4.99% | 58,235 |
| Apr 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.99% | 2,891 |
| Apr 20, 2026 | 8.30 | 8.43 | 8.01 | 8.01 | 8.01 | -4.98% | 12,794 |
| Apr 17, 2026 | 8.68 | 8.84 | 8.29 | 8.43 | 8.43 | -3.33% | 53,100 |
| Apr 16, 2026 | 9.50 | 9.50 | 8.68 | 8.72 | 8.72 | -4.49% | 124,659 |
| Apr 15, 2026 | 9.40 | 9.64 | 9.00 | 9.13 | 9.13 | -2.98% | 106,966 |
| Apr 13, 2026 | 9.40 | 9.68 | 9.00 | 9.41 | 9.41 | - | 73,864 |
| Apr 10, 2026 | 9.31 | 9.76 | 9.05 | 9.41 | 9.41 | 0.75% | 44,600 |
| Apr 9, 2026 | 9.72 | 9.72 | 9.02 | 9.34 | 9.34 | 0.86% | 48,731 |
| Apr 8, 2026 | 9.45 | 9.80 | 9.15 | 9.26 | 9.26 | -2.11% | 40,276 |
| Apr 7, 2026 | 9.30 | 9.62 | 9.00 | 9.46 | 9.46 | 1.50% | 37,558 |
| Apr 6, 2026 | 8.99 | 9.49 | 8.59 | 9.32 | 9.32 | 3.10% | 154,791 |
| Apr 2, 2026 | 9.47 | 9.47 | 9.04 | 9.04 | 9.04 | -4.94% | 18,049 |
| Apr 1, 2026 | 9.43 | 9.74 | 9.09 | 9.51 | 9.51 | -0.52% | 60,867 |
| Mar 30, 2026 | 9.61 | 9.61 | 9.56 | 9.56 | 9.56 | -4.97% | 10,192 |
| Mar 27, 2026 | 10.48 | 10.48 | 10.06 | 10.06 | 10.06 | -4.91% | 40,457 |
| Mar 25, 2026 | 11.10 | 11.38 | 10.58 | 10.58 | 10.58 | -4.94% | 217,039 |
| Mar 24, 2026 | 10.61 | 11.15 | 10.22 | 11.13 | 11.13 | 4.61% | 202,370 |
| Mar 23, 2026 | 10.50 | 11.18 | 10.20 | 10.64 | 10.64 | -0.28% | 66,109 |
| Mar 20, 2026 | 10.53 | 10.84 | 10.11 | 10.67 | 10.67 | 1.23% | 48,814 |
| Mar 19, 2026 | 10.40 | 10.88 | 10.06 | 10.54 | 10.54 | 0.19% | 39,979 |
| Mar 18, 2026 | 10.68 | 10.79 | 10.02 | 10.52 | 10.52 | 1.64% | 25,931 |
| Mar 17, 2026 | 10.45 | 10.74 | 9.88 | 10.35 | 10.35 | -0.38% | 62,376 |
| Mar 16, 2026 | 10.45 | 10.87 | 10.11 | 10.39 | 10.39 | -0.67% | 33,339 |
| Mar 13, 2026 | 11.00 | 11.08 | 10.29 | 10.46 | 10.46 | -3.42% | 52,147 |
| Mar 12, 2026 | 11.12 | 11.12 | 10.41 | 10.83 | 10.83 | -0.91% | 62,835 |
| Mar 11, 2026 | 11.29 | 11.29 | 10.37 | 10.93 | 10.93 | 0.74% | 50,997 |
| Mar 10, 2026 | 11.28 | 11.33 | 10.39 | 10.85 | 10.85 | -0.64% | 59,733 |
| Mar 9, 2026 | 11.25 | 11.35 | 10.83 | 10.92 | 10.92 | -4.13% | 14,870 |
| Mar 6, 2026 | 12.47 | 12.47 | 11.39 | 11.39 | 11.39 | -4.92% | 44,451 |
| Mar 5, 2026 | 12.09 | 12.09 | 11.31 | 11.98 | 11.98 | 2.92% | 41,009 |
| Mar 4, 2026 | 12.14 | 12.14 | 11.02 | 11.64 | 11.64 | 0.43% | 47,306 |
| Mar 2, 2026 | 12.30 | 12.30 | 11.35 | 11.59 | 11.59 | -2.93% | 50,202 |
| Feb 27, 2026 | 11.98 | 12.00 | 11.06 | 11.94 | 11.94 | 3.38% | 197,444 |
| Feb 26, 2026 | 12.30 | 12.47 | 11.37 | 11.55 | 11.55 | -2.94% | 77,927 |
| Feb 25, 2026 | 12.10 | 12.40 | 11.40 | 11.90 | 11.90 | 0.17% | 51,218 |
| Feb 24, 2026 | 11.94 | 12.49 | 11.35 | 11.88 | 11.88 | -0.34% | 76,089 |